Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PORTLAND GEN ELEC CO Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    PORTLAND GEN ELEC CO ( POR ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 567852 20.1800 19.6600 20.0100 19.7600
    10/27/09 674693 20.0600 19.6700 19.8600 19.9200
    10/28/09 724454 20.1100 19.7600 19.9800 19.8100
    10/29/09 3359523 19.5400 18.7600 19.5000 19.0000
    10/30/09 1237978 19.1900 18.5100 18.9400 18.5900
    11/02/09 1396770 18.7300 18.2500 18.6700 18.5800
    11/03/09 643932 18.6850 18.3700 18.5200 18.5200
    11/04/09 639173 18.8900 18.5000 18.6200 18.6500
    11/05/09 585035 19.1000 18.7000 18.8000 18.9700
    11/06/09 406311 19.1400 18.8700 19.0100 19.0100
    11/09/09 561668 19.3900 19.0700 19.1000 19.3900
    11/10/09 645588 19.5500 19.1900 19.3100 19.3400
    11/11/09 431520 19.5000 19.1800 19.4200 19.2600
    11/12/09 468017 19.4700 18.9800 19.2500 19.0300
    11/13/09 569819 19.3600 18.9600 19.0700 19.2400
    11/16/09 849007 19.6600 19.4000 19.4000 19.5300
    11/17/09 508849 19.6100 19.3800 19.4300 19.5300
    11/18/09 443610 19.6300 19.3400 19.5900 19.4400
    11/19/09 419569 19.4400 19.1400 19.3600 19.3800
    11/20/09 285590 19.4800 19.2900 19.2900 19.3900
    11/23/09 530459 19.8500 19.4200 19.6000 19.5000
    11/24/09 734219 19.5100 19.2200 19.4500 19.4700
    11/25/09 437269 19.6600 19.4800 19.5400 19.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    PORTLAND GEN ELEC CO ( POR ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 567852 20.1800 19.6600 20.0100 19.7600
    10/27/09 674693 20.0600 19.6700 19.8600 19.9200
    10/28/09 724454 20.1100 19.7600 19.9800 19.8100
    10/29/09 3359523 19.5400 18.7600 19.5000 19.0000
    10/30/09 1237978 19.1900 18.5100 18.9400 18.5900
    11/02/09 1396770 18.7300 18.2500 18.6700 18.5800
    11/03/09 643932 18.6850 18.3700 18.5200 18.5200
    11/04/09 639173 18.8900 18.5000 18.6200 18.6500
    11/05/09 585035 19.1000 18.7000 18.8000 18.9700
    11/06/09 406311 19.1400 18.8700 19.0100 19.0100
    11/09/09 561668 19.3900 19.0700 19.1000 19.3900
    11/10/09 645588 19.5500 19.1900 19.3100 19.3400
    11/11/09 431520 19.5000 19.1800 19.4200 19.2600
    11/12/09 468017 19.4700 18.9800 19.2500 19.0300
    11/13/09 569819 19.3600 18.9600 19.0700 19.2400
    11/16/09 849007 19.6600 19.4000 19.4000 19.5300
    11/17/09 508849 19.6100 19.3800 19.4300 19.5300
    11/18/09 443610 19.6300 19.3400 19.5900 19.4400
    11/19/09 419569 19.4400 19.1400 19.3600 19.3800
    11/20/09 285590 19.4800 19.2900 19.2900 19.3900
    11/23/09 530459 19.8500 19.4200 19.6000 19.5000
    11/24/09 734219 19.5100 19.2200 19.4500 19.4700
    11/25/09 437269 19.6600 19.4800 19.5400 19.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: POR

    Return

    as of November 26 2009
    1 Month -1.45%
    6 Month 13.32%
    YTD 0.92%
    1 Year 11.46%
    3 Year -30.22%
    5 Year —
    Calculate the value of

    or shares